株価チャート

2017/08/07～2017/12/29

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2017
12/29732750728738+0.14%264,600126億7146万0%-7.8
12/28724742722737+1.94%212,300126億5429万0%-7.79
12/27707727707723+1.83%246,100124億1391万-1.9%-7.64
12/26708716704710+0.14%373,800121億9070万-3.66%-7.5
12/25724733708709-2.34%468,900121億7353万-3.8%-7.49
12/22726740721726+0.28%283,200124億6542万-1.49%-7.67
12/21755764722724-2.95%502,100120億7632万-1.76%-7.43
12/20762762739746-1.06%218,000124億4328万+1.36%-7.66
12/19759760738754-0.26%421,000125億7672万+2.31%-7.74
12/18810812754756-6.32%677,300126億1008万+2.44%-7.76
12/15783813782807+1.13%564,300134億6076万+9.2%-8.28
12/14755824755798+6.68%1,801,800133億1064万+8.13%-8.19
12/13731750726748+2.19%290,800124億7664万+1.36%-7.68
12/12741750731732-1.48%259,100122億976万-0.95%-7.51
12/11747755741743-0.54%226,800123億9324万+0.41%-7.62
12/08733747733747+1.91%236,300124億5996万+0.67%-7.67
12/077367437297330%187,700122億2644万-1.61%-7.52
12/067297607257330%496,500122億2644万-2.01%-7.52
12/05704750701733+4.12%942,000122億2644万-2.4%-7.52
12/04728728704704-2.49%317,800117億4272万-6.63%-7.22
12/01732745721722-1.9%223,400120億4296万-4.75%-7.41
11/30730739713736+1.24%223,900122億7648万-3.41%-7.55
11/29733737725727-0.82%118,600121億2636万-4.97%-7.46
11/28740743721733+0.14%271,200122億2644万-4.56%-7.52
11/27730745722732+1.67%337,700122億976万-5.06%-7.51
11/24714722708720-0.41%222,800120億960万-6.98%-7.39
11/22725747718723-0.14%286,900120億5964万-7.07%-7.42
11/21713724705724+1.97%229,300116億5640万-7.42%-7.17
11/20714714695710-0.56%350,200114億3100万-9.55%-7.03
11/17718730708714-0.14%432,400114億9540万-9.51%-7.07
11/16720745714715+0.28%537,700115億1150万-9.84%-7.08
11/15755758711713-6.18%781,500114億7930万-10.65%-7.06
11/14785786760760-3.55%356,000122億3600万-5.24%-7.53
11/13786788763788+0.25%292,700126億8680万-2.11%-7.81
11/10750790747786+1.55%810,000126億5460万-2.6%-7.79
11/09788797768774-2.27%425,700124億6140万-4.33%-7.67
11/08768793760792+2.99%354,500127億5120万-2.46%-7.84
11/07760773755769+0.39%546,700123億8090万-5.64%-7.62
11/06804807748766-5.2%785,100123億3260万-6.24%-7.59
11/02810813806808-0.49%133,100130億880万-1.46%-8
11/01812814808812+0.25%202,900130億7320万-1.1%-8.04
10/318128158068100%164,500130億4100万-1.34%-8.02
10/30812828806810+0.12%347,700130億4100万-1.34%-8.02
10/27807815803809+0.5%254,900130億2490万-1.58%-8.01
10/268078108038050%235,600129億6050万-2.19%-7.97
10/25815818803805-0.86%284,300129億6050万-2.42%-7.97
10/24820820812812-1.22%137,100130億7320万-1.69%-8.04
10/23810822807822+1.73%451,400132億3420万-0.48%-8.14
10/20805814803808+0.37%171,700130億880万-2.06%-8
10/19813813803805-0.37%178,000129億6050万-2.42%-7.97
10/18816822802808-0.74%387,200130億880万-2.18%-8
10/17810817800814+1.24%332,100131億540万-1.33%-8.06
10/16807828797804-0.62%548,200129億4440万-2.55%-7.96
10/13817822803809-1.22%438,100130億2490万-1.94%-8.01
10/12825860818819-1.33%1,127,500131億8590万-0.73%-8.11
10/11828835820830+0.61%244,600133億6300万+0.61%-8.22
10/10834847814825-1.2%564,700132億8250万0%-8.17
10/068348358268350%195,700134億4350万+0.97%-8.27
10/05850850830835-1.53%225,700134億4350万+0.6%-8.27
10/04848851838848+0.12%191,100136億5280万+1.8%-8.4
10/03854855833847-0.59%342,400136億3670万+1.32%-8.39
10/02835857833852+1.79%353,700137億1720万+1.55%-8.44
09/29829837822837+0.72%262,200134億7570万-0.59%-8.29
09/28844845825831+0.97%305,100133億7910万-1.66%-8.23
09/27809825809823+1.35%236,400132億5030万-2.95%-8.15
09/26833837810812-2.4%395,500130億7320万-4.69%-8.04
09/25825844823832+1.84%332,500133億9520万-2.69%-8.24
09/22848849809817-2.85%524,000131億5370万-4.89%-8.09
09/21838860825841-1.29%761,300135億4010万-2.44%-8.33
09/20823854816852+3.27%511,200137億1720万-1.39%-8.44
09/19820837816825+1.73%357,800132億8250万-4.51%-8.17
09/15791811791811+1.38%334,500130億5710万-6.13%-8.03
09/14812818791800-1.6%512,500128億8000万-7.73%-7.92
09/13820830808813-0.85%354,100130億8930万-6.77%-8.05
09/12805823805820+1.86%406,000132億200万-6.39%-8.12
09/11801818792805+1.9%498,300129億6050万-8.63%-7.97
09/08801820786790-2.23%910,100127億1900万-10.84%-7.83
09/07830873797808-0.98%2,163,100130億880万-9.21%-8
09/06782827780816+0.62%735,800131億3760万-8.93%-8.08
09/05832847795811-3.34%867,800130億5710万-9.89%-8.03
09/04854856815839-3.01%675,100135億790万-7.5%-8.31
09/01844885833865-5.15%1,712,500139億2650万-5.26%-8.57
08/31925929910912-1.41%276,400146億8320万-0.76%-9.03
08/309319319109250%382,600148億9250万-0.11%-9.16
08/29911940908925+0.54%433,900148億9250万-0.75%-9.16
08/28909924902920+0.77%348,600148億1200万-1.92%-9.11
08/25921924890913+0.11%333,100146億9930万-3.28%-9.04
08/24919930905912-1.3%362,000146億8320万-4.2%-9.03
08/23907952904924+2.33%782,700148億7640万-3.65%-9.15
08/229109318889030%645,000145億3830万-6.42%-8.94
08/21947947895903-3.63%933,500145億3830万-7.29%-8.94
08/18867937861937+7.09%1,600,800150億8570万-4.68%-9.28
08/17891912868875-2.78%863,000140億8750万-11.79%-8.67
08/16859905858900+6.01%1,073,100144億9000万-10.36%-8.91
08/15833879833849+3.79%984,100136億6890万-16.27%-8.41
08/14764826757818-9.01%1,894,300131億6980万-20.2%-8.1
08/10910952897899-1.21%852,300144億7390万-13.22%-8.9
08/09933933902910-2.47%539,900146億5100万-12.75%-9.01
08/08919959919933+1.3%567,800150億2130万-11.14%-9.24
08/07921948920921-0.97%396,500148億2810万-13.03%-9.12